Onyx Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1.700 | 1.740 | 1.620 | 1.740 | 1.740 | 100,050 |
| 2025-08-05 | 1.760 | 1.790 | 1.640 | 1.660 | 1.660 | 180,076 |
| 2025-08-01 | 1.740 | 1.780 | 1.730 | 1.745 | 1.745 | 11,611 |
| 2025-07-31 | 1.730 | 1.800 | 1.720 | 1.740 | 1.740 | 39,455 |
| 2025-07-30 | 1.870 | 1.870 | 1.750 | 1.760 | 1.760 | 46,210 |
| 2025-07-29 | 1.760 | 1.850 | 1.760 | 1.760 | 1.760 | 25,056 |
| 2025-07-28 | 1.860 | 1.860 | 1.660 | 1.760 | 1.760 | 91,428 |
| 2025-07-25 | 2.070 | 2.070 | 1.840 | 1.860 | 1.860 | 129,976 |
| 2025-07-24 | 2.290 | 2.290 | 1.910 | 2.020 | 2.020 | 228,650 |
| 2025-07-23 | 2.340 | 2.600 | 2.200 | 2.260 | 2.260 | 373,820 |
| 2025-07-22 | 2.270 | 2.270 | 2.180 | 2.240 | 2.240 | 68,468 |
| 2025-07-21 | 2.150 | 2.270 | 2.150 | 2.240 | 2.240 | 41,817 |
| 2025-07-18 | 2.250 | 2.270 | 2.090 | 2.270 | 2.270 | 248,143 |
| 2025-07-17 | 2.240 | 2.300 | 2.200 | 2.240 | 2.240 | 46,611 |
| 2025-07-16 | 2.390 | 2.390 | 2.130 | 2.160 | 2.160 | 74,349 |
| 2025-07-15 | 2.340 | 2.390 | 2.300 | 2.360 | 2.360 | 27,293 |
| 2025-07-14 | 2.390 | 2.480 | 2.250 | 2.250 | 2.250 | 144,277 |
| 2025-07-11 | 2.240 | 2.520 | 2.220 | 2.400 | 2.400 | 286,531 |
| 2025-07-10 | 2.200 | 2.210 | 2.120 | 2.210 | 2.210 | 137,444 |
| 2025-07-09 | 2.200 | 2.280 | 2.070 | 2.070 | 2.070 | 190,083 |
| 2025-07-08 | 2.190 | 2.200 | 2.050 | 2.190 | 2.190 | 151,496 |
| 2025-07-07 | 2.220 | 2.250 | 2.080 | 2.170 | 2.170 | 78,581 |
| 2025-07-04 | 1.960 | 2.250 | 1.960 | 2.200 | 2.200 | 91,214 |
| 2025-07-03 | 1.780 | 1.950 | 1.780 | 1.940 | 1.940 | 116,714 |
| 2025-07-02 | 2.070 | 2.070 | 1.710 | 1.880 | 1.880 | 319,456 |
| 2025-06-30 | 2.130 | 2.190 | 1.840 | 2.080 | 2.080 | 209,394 |
| 2025-06-27 | 1.610 | 2.110 | 1.540 | 2.090 | 2.090 | 503,472 |
| 2025-06-26 | 1.300 | 1.640 | 1.240 | 1.640 | 1.640 | 997,875 |
| 2025-06-25 | 1.060 | 1.210 | 1.020 | 1.200 | 1.200 | 327,538 |
| 2025-06-24 | 1.000 | 1.030 | 0.960 | 1.030 | 1.030 | 261,700 |
| 2025-06-23 | 0.990 | 1.100 | 0.960 | 1.000 | 1.000 | 323,979 |
| 2025-06-20 | 0.960 | 0.960 | 0.940 | 0.940 | 0.940 | 65,565 |
| 2025-06-19 | 1.000 | 1.010 | 0.960 | 0.960 | 0.960 | 104,471 |
| 2025-06-18 | 0.960 | 1.000 | 0.950 | 1.000 | 1.000 | 120,338 |
| 2025-06-17 | 1.020 | 1.020 | 0.910 | 0.970 | 0.970 | 179,958 |
| 2025-06-16 | 1.040 | 1.040 | 0.970 | 1.015 | 1.015 | 63,371 |
| 2025-06-13 | 1.090 | 1.110 | 1.040 | 1.060 | 1.060 | 91,645 |
| 2025-06-12 | 1.190 | 1.220 | 1.080 | 1.090 | 1.090 | 204,311 |
| 2025-06-11 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 29,606 |
| 2025-06-10 | 1.110 | 1.180 | 1.090 | 1.090 | 1.090 | 102,691 |
| 2025-06-09 | 1.130 | 1.200 | 1.110 | 1.140 | 1.140 | 45,797 |
| 2025-06-06 | 1.230 | 1.250 | 1.170 | 1.170 | 1.170 | 100,968 |
| 2025-06-05 | 1.230 | 1.230 | 1.190 | 1.205 | 1.205 | 79,515 |
| 2025-06-04 | 1.210 | 1.230 | 1.150 | 1.205 | 1.205 | 44,225 |
| 2025-06-03 | 1.110 | 1.250 | 1.110 | 1.200 | 1.200 | 65,583 |
| 2025-06-02 | 1.190 | 1.220 | 1.130 | 1.160 | 1.160 | 48,579 |
| 2025-05-30 | 1.170 | 1.250 | 1.150 | 1.160 | 1.160 | 85,527 |
| 2025-05-29 | 1.320 | 1.320 | 1.080 | 1.130 | 1.130 | 257,887 |
| 2025-05-28 | 1.320 | 1.360 | 1.310 | 1.330 | 1.330 | 29,364 |
| 2025-05-27 | 1.280 | 1.350 | 1.280 | 1.310 | 1.310 | 17,445 |
| 2025-05-26 | 1.370 | 1.370 | 1.260 | 1.300 | 1.300 | 29,240 |
| 2025-05-23 | 1.250 | 1.390 | 1.250 | 1.350 | 1.350 | 102,894 |
| 2025-05-22 | 1.250 | 1.250 | 1.160 | 1.220 | 1.220 | 58,611 |
| 2025-05-21 | 1.340 | 1.360 | 1.280 | 1.290 | 1.290 | 56,082 |
| 2025-05-20 | 1.200 | 1.450 | 1.200 | 1.330 | 1.330 | 183,379 |
| 2025-05-16 | 1.120 | 1.200 | 1.050 | 1.190 | 1.190 | 130,588 |
| 2025-05-15 | 1.040 | 1.110 | 0.990 | 1.100 | 1.100 | 161,282 |
| 2025-05-14 | 1.180 | 1.200 | 0.990 | 1.010 | 1.010 | 308,449 |
| 2025-05-13 | 1.210 | 1.210 | 1.120 | 1.170 | 1.170 | 55,738 |
| 2025-05-12 | 1.170 | 1.320 | 1.010 | 1.200 | 1.200 | 193,754 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.